Hitachi, Ltd. (TYO:6501)
Japan · Delayed Price · Currency is JPY 5,514.00
-57.00 (-1.02%)
Aug 18, 2026, 3:30 PM JST
Hitachi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 5,500.00 | 5,552.00 | 5,472.00 | 5,514.00 | 5,514.00 | -1.02% | 11,545,800 |
| Aug 17, 2026 | 5,668.00 | 5,688.00 | 5,568.00 | 5,571.00 | 5,571.00 | -3.40% | 9,693,800 |
| Aug 14, 2026 | 5,670.00 | 5,830.00 | 5,670.00 | 5,767.00 | 5,767.00 | 1.14% | 10,672,600 |
| Aug 13, 2026 | 5,677.00 | 5,764.00 | 5,657.00 | 5,702.00 | 5,702.00 | 0.58% | 9,441,100 |
| Aug 12, 2026 | 5,589.00 | 5,697.00 | 5,537.00 | 5,669.00 | 5,669.00 | 0.87% | 11,575,200 |
| Aug 10, 2026 | 5,590.00 | 5,689.00 | 5,575.00 | 5,620.00 | 5,620.00 | - | 11,815,200 |
| Aug 7, 2026 | 5,503.00 | 5,620.00 | 5,475.00 | 5,620.00 | 5,620.00 | 2.18% | 12,076,900 |
| Aug 6, 2026 | 5,425.00 | 5,595.00 | 5,424.00 | 5,500.00 | 5,500.00 | 0.44% | 11,584,500 |
| Aug 5, 2026 | 5,425.00 | 5,498.00 | 5,314.00 | 5,476.00 | 5,476.00 | 1.18% | 14,031,000 |
| Aug 4, 2026 | 5,390.00 | 5,527.00 | 5,312.00 | 5,412.00 | 5,412.00 | 2.09% | 15,277,700 |
| Aug 3, 2026 | 5,181.00 | 5,336.00 | 5,167.00 | 5,301.00 | 5,301.00 | 0.65% | 14,071,300 |
| Jul 31, 2026 | 5,299.00 | 5,362.00 | 5,170.00 | 5,267.00 | 5,267.00 | 0.23% | 19,901,100 |
| Jul 30, 2026 | 5,200.00 | 5,267.00 | 4,990.00 | 5,255.00 | 5,255.00 | 6.01% | 24,607,900 |
| Jul 29, 2026 | 4,911.00 | 4,993.00 | 4,885.00 | 4,957.00 | 4,957.00 | 1.37% | 13,881,100 |
| Jul 28, 2026 | 4,923.00 | 4,946.00 | 4,797.00 | 4,890.00 | 4,890.00 | -2.65% | 12,339,000 |
| Jul 27, 2026 | 4,920.00 | 5,034.00 | 4,910.00 | 5,023.00 | 5,023.00 | 3.57% | 11,712,100 |
| Jul 24, 2026 | 4,840.00 | 4,873.00 | 4,795.00 | 4,850.00 | 4,850.00 | -0.08% | 7,130,900 |
| Jul 23, 2026 | 4,827.00 | 4,889.00 | 4,813.00 | 4,854.00 | 4,854.00 | 0.98% | 8,471,800 |
| Jul 22, 2026 | 4,789.00 | 4,872.00 | 4,762.00 | 4,807.00 | 4,807.00 | 0.31% | 9,137,700 |
| Jul 21, 2026 | 4,696.00 | 4,832.00 | 4,675.00 | 4,792.00 | 4,792.00 | 1.59% | 11,059,300 |
| Jul 17, 2026 | 4,688.00 | 4,779.00 | 4,616.00 | 4,717.00 | 4,717.00 | -2.30% | 12,028,800 |
| Jul 16, 2026 | 4,771.00 | 4,894.00 | 4,726.00 | 4,828.00 | 4,828.00 | 0.67% | 13,955,100 |
| Jul 15, 2026 | 4,795.00 | 4,812.00 | 4,651.00 | 4,796.00 | 4,796.00 | -0.12% | 13,914,900 |
| Jul 14, 2026 | 4,724.00 | 4,817.00 | 4,714.00 | 4,802.00 | 4,802.00 | 1.82% | 8,776,800 |
| Jul 13, 2026 | 4,700.00 | 4,775.00 | 4,686.00 | 4,716.00 | 4,716.00 | 0.34% | 9,347,200 |
| Jul 10, 2026 | 4,725.00 | 4,768.00 | 4,686.00 | 4,700.00 | 4,700.00 | -1.22% | 11,624,900 |
| Jul 9, 2026 | 4,750.00 | 4,810.00 | 4,703.00 | 4,758.00 | 4,758.00 | -0.42% | 7,238,600 |
| Jul 8, 2026 | 4,872.00 | 4,890.00 | 4,769.00 | 4,778.00 | 4,778.00 | -3.32% | 11,272,800 |
| Jul 7, 2026 | 4,822.00 | 5,004.00 | 4,790.00 | 4,942.00 | 4,942.00 | 2.85% | 20,014,200 |
| Jul 6, 2026 | 4,699.00 | 4,805.00 | 4,682.00 | 4,805.00 | 4,805.00 | 4.12% | 11,352,800 |
| Jul 3, 2026 | 4,711.00 | 4,713.00 | 4,571.00 | 4,615.00 | 4,615.00 | -1.16% | 9,892,300 |
| Jul 2, 2026 | 4,595.00 | 4,719.00 | 4,520.00 | 4,669.00 | 4,669.00 | 3.85% | 16,571,400 |
| Jul 1, 2026 | 4,550.00 | 4,555.00 | 4,476.00 | 4,496.00 | 4,496.00 | 0.56% | 11,138,200 |
| Jun 30, 2026 | 4,494.00 | 4,499.00 | 4,422.00 | 4,471.00 | 4,471.00 | -0.33% | 12,297,000 |
| Jun 29, 2026 | 4,530.00 | 4,541.00 | 4,435.00 | 4,486.00 | 4,486.00 | 0.18% | 11,492,800 |
| Jun 26, 2026 | 4,484.00 | 4,547.00 | 4,478.00 | 4,478.00 | 4,478.00 | -1.67% | 13,899,700 |
| Jun 25, 2026 | 4,714.00 | 4,717.00 | 4,554.00 | 4,554.00 | 4,554.00 | -2.92% | 12,236,600 |
| Jun 24, 2026 | 4,719.00 | 4,747.00 | 4,632.00 | 4,691.00 | 4,691.00 | -1.24% | 11,616,300 |
| Jun 23, 2026 | 4,930.00 | 4,948.00 | 4,750.00 | 4,750.00 | 4,750.00 | -2.34% | 12,304,900 |
| Jun 22, 2026 | 4,702.00 | 4,914.00 | 4,702.00 | 4,864.00 | 4,864.00 | 2.10% | 10,220,000 |
| Jun 19, 2026 | 4,805.00 | 4,854.00 | 4,690.00 | 4,764.00 | 4,764.00 | -0.75% | 18,577,100 |
| Jun 18, 2026 | 4,680.00 | 4,805.00 | 4,680.00 | 4,800.00 | 4,800.00 | 2.11% | 13,329,600 |
| Jun 17, 2026 | 4,692.00 | 4,736.00 | 4,670.00 | 4,701.00 | 4,701.00 | -0.97% | 11,385,900 |
| Jun 16, 2026 | 4,741.00 | 4,798.00 | 4,646.00 | 4,747.00 | 4,747.00 | 0.21% | 11,238,700 |
| Jun 15, 2026 | 4,704.00 | 4,828.00 | 4,703.00 | 4,737.00 | 4,737.00 | 1.72% | 13,258,100 |
| Jun 12, 2026 | 4,682.00 | 4,740.00 | 4,585.00 | 4,657.00 | 4,657.00 | 0.04% | 18,882,700 |
| Jun 11, 2026 | 4,641.00 | 4,679.00 | 4,579.00 | 4,655.00 | 4,655.00 | -2.70% | 15,175,900 |
| Jun 10, 2026 | 4,906.00 | 4,924.00 | 4,782.00 | 4,784.00 | 4,784.00 | -2.01% | 15,252,700 |
| Jun 9, 2026 | 5,113.00 | 5,113.00 | 4,864.00 | 4,882.00 | 4,882.00 | -2.96% | 14,980,900 |
| Jun 8, 2026 | 5,095.00 | 5,148.00 | 4,968.00 | 5,031.00 | 5,031.00 | -5.08% | 14,584,100 |